NASDAQ:PDD | Historical Stock Price | PDD Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.36$27.33$45.66$76.29$127.47$212.962018-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.82$37.821,961,300——
2019-12-30$38.15$38.153,014,800——
2019-12-27$39.24$39.243,682,000——
2019-12-26$38.57$38.572,350,100——
2019-12-24$38.04$38.041,814,700——
2019-12-23$37.89$37.892,690,000——
2019-12-20$37.36$37.363,582,500——
2019-12-19$37.52$37.523,604,100——
2019-12-18$37.72$37.724,823,200——
2019-12-17$38.71$38.713,861,800——
2019-12-16$38.68$38.684,765,500——
2019-12-13$36.46$36.465,713,400——
2019-12-12$38.09$38.093,312,800——
2019-12-11$37.31$37.314,027,800——
2019-12-10$38.13$38.133,426,300——
2019-12-09$37.52$37.524,252,000——
2019-12-06$37.52$37.524,019,200——
2019-12-05$36.58$36.585,085,000——
2019-12-04$35.85$35.855,779,800——
2019-12-03$36.17$36.174,372,100——
2019-12-02$36.04$36.044,846,300——
2019-11-29$35.95$35.953,424,700——
2019-11-27$35.86$35.867,346,700——
2019-11-26$36.98$36.9810,286,900——
2019-11-25$36.52$36.5218,964,500——
2019-11-22$33.99$33.9918,862,300——
2019-11-21$31.58$31.5815,891,100——
2019-11-20$31.40$31.4053,787,300——
2019-11-19$40.72$40.729,500,800——
2019-11-18$41.51$41.518,163,600——
2019-11-15$42.76$42.766,312,900——
2019-11-14$41.32$41.324,439,700——
2019-11-13$41.69$41.694,239,800——
2019-11-12$41.57$41.574,074,500——
2019-11-11$41.92$41.926,248,000——
2019-11-08$43.23$43.234,517,300——
2019-11-07$43.31$43.314,801,900——
2019-11-06$43.49$43.496,501,400——
2019-11-05$43.53$43.537,030,400——
2019-11-04$42.53$42.536,661,500——
2019-11-01$41.49$41.495,654,800——
2019-10-31$40.88$40.885,835,100——
2019-10-30$40.88$40.884,935,900——
2019-10-29$40.50$40.507,192,000——
2019-10-28$42.58$42.587,115,200——
2019-10-25$40.84$40.8413,107,000——
2019-10-24$39.96$39.9617,534,400——
2019-10-23$35.50$35.504,882,500——
2019-10-22$34.37$34.375,315,600——
2019-10-21$34.00$34.003,509,100——
2019-10-18$33.38$33.384,510,700——
2019-10-17$34.20$34.203,624,500——
2019-10-16$33.74$33.742,957,300——
2019-10-15$33.94$33.945,954,300——
2019-10-14$32.84$32.842,810,500——
2019-10-11$32.86$32.865,375,400——
2019-10-10$31.94$31.943,000,100——
2019-10-09$31.78$31.783,212,300——
2019-10-08$31.25$31.254,786,800——
2019-10-07$31.67$31.677,120,200——
2019-10-04$33.35$33.353,440,300——
2019-10-03$32.95$32.952,985,200——
2019-10-02$32.59$32.595,001,100——
2019-10-01$32.75$32.754,382,100——
2019-09-30$32.22$32.226,578,900——
2019-09-27$31.28$31.2815,886,100——
2019-09-26$32.65$32.656,847,400——
2019-09-25$32.25$32.2515,372,300——
2019-09-24$30.99$30.9921,064,200——
2019-09-23$33.82$33.825,504,800——
2019-09-20$34.08$34.086,597,500——
2019-09-19$34.62$34.625,084,400——
2019-09-18$34.37$34.376,953,000——
2019-09-17$35.43$35.435,704,200——
2019-09-16$34.73$34.737,215,300——
2019-09-13$35.90$35.904,994,100——
2019-09-12$36.16$36.166,520,500——
2019-09-11$36.67$36.676,534,200——
2019-09-10$34.85$34.855,620,400——
2019-09-09$34.98$34.985,788,300——
2019-09-06$34.98$34.987,478,200——
2019-09-05$34.87$34.874,850,900——
2019-09-04$34.00$34.006,739,400——
2019-09-03$33.25$33.257,168,800——
2019-08-30$32.77$32.778,072,600——
2019-08-29$33.61$33.6115,935,900——
2019-08-28$30.93$30.939,671,300——
2019-08-27$30.87$30.877,267,600——
2019-08-26$30.61$30.618,918,900——
2019-08-23$29.49$29.4911,014,100——
2019-08-22$30.59$30.5920,522,500——
2019-08-21$30.11$30.1142,216,700——
2019-08-20$25.96$25.9610,771,100——
2019-08-19$25.57$25.577,195,400——
2019-08-16$25.01$25.017,455,000——
2019-08-15$23.87$23.874,904,900——
2019-08-14$23.56$23.564,818,700——
2019-08-13$23.78$23.787,023,400——
2019-08-12$22.36$22.365,533,900——
2019-08-09$22.60$22.605,496,400——
2019-08-08$22.81$22.814,332,500——
2019-08-07$22.13$22.134,181,600——
2019-08-06$21.96$21.964,438,500——
2019-08-05$22.17$22.176,594,100——
2019-08-02$22.99$22.998,494,500——
2019-08-01$22.66$22.6611,806,000——
2019-07-31$22.27$22.276,055,700——
2019-07-30$21.95$21.953,072,700——
2019-07-29$21.91$21.913,475,500——
2019-07-26$21.61$21.614,022,000——
2019-07-25$21.51$21.515,780,500——
2019-07-24$20.93$20.932,372,900——
2019-07-23$20.99$20.996,333,500——
2019-07-22$20.14$20.143,654,900——
2019-07-19$20.05$20.054,629,300——
2019-07-18$20.19$20.194,325,700——
2019-07-17$19.97$19.974,525,400——
2019-07-16$20.12$20.129,463,700——
2019-07-15$19.35$19.354,197,800——
2019-07-12$19.14$19.144,545,300——
2019-07-11$19.34$19.347,464,500——
2019-07-10$19.84$19.849,304,900——
2019-07-09$20.48$20.484,211,600——
2019-07-08$20.04$20.046,575,900——
2019-07-05$20.29$20.294,300,900——
2019-07-03$20.09$20.093,357,600——
2019-07-02$20.31$20.316,493,100——
2019-07-01$20.64$20.647,576,100——
2019-06-28$20.63$20.633,002,400——
2019-06-27$20.76$20.764,537,500——
2019-06-26$20.45$20.456,456,700——
2019-06-25$20.54$20.544,830,200——
2019-06-24$20.75$20.753,552,300——
2019-06-21$21.05$21.056,801,100——
2019-06-20$20.95$20.956,480,800——
2019-06-19$20.96$20.964,221,200——
2019-06-18$20.89$20.897,482,900——
2019-06-17$20.59$20.592,690,300——
2019-06-14$20.51$20.512,631,100——
2019-06-13$20.47$20.474,121,800——
2019-06-12$20.41$20.414,362,700——
2019-06-11$20.05$20.054,035,500——
2019-06-10$20.20$20.204,994,700——
2019-06-07$19.78$19.783,391,700——
2019-06-06$19.37$19.374,101,400——
2019-06-05$19.13$19.133,951,600——
2019-06-04$19.28$19.286,081,100——
2019-06-03$19.03$19.036,404,800——
2019-05-31$19.42$19.424,569,800——
2019-05-30$19.65$19.654,987,500——
2019-05-29$19.98$19.985,740,300——
2019-05-28$20.23$20.237,613,600——
2019-05-24$20.28$20.283,124,200——
2019-05-23$20.53$20.538,147,200——
2019-05-22$20.46$20.4610,456,400——
2019-05-21$21.52$21.528,945,200——
2019-05-20$20.78$20.7826,784,900——
2019-05-17$22.70$22.7010,572,600——
2019-05-16$22.86$22.869,291,000——
2019-05-15$22.03$22.036,364,600——
2019-05-14$22.15$22.158,332,500——
2019-05-13$20.75$20.7513,826,000——
2019-05-10$22.40$22.407,946,100——
2019-05-09$23.13$23.136,359,700——
2019-05-08$23.19$23.195,858,400——
2019-05-07$22.82$22.825,378,200——
2019-05-06$23.74$23.746,698,400——
2019-05-03$23.96$23.964,956,900——
2019-05-02$23.13$23.134,471,900——
2019-05-01$23.30$23.307,309,900——
2019-04-30$22.23$22.234,645,300——
2019-04-29$22.28$22.284,429,200——
2019-04-26$21.92$21.9213,269,600——
2019-04-25$23.07$23.077,138,200——
2019-04-24$23.94$23.946,964,600——
2019-04-23$24.43$24.436,073,700——
2019-04-22$24.00$24.005,323,700——
2019-04-18$23.55$23.555,208,400——
2019-04-17$23.02$23.025,907,300——
2019-04-16$22.50$22.507,201,600——
2019-04-15$22.01$22.016,901,700——
2019-04-12$21.69$21.697,697,700——
2019-04-11$21.67$21.673,895,600——
2019-04-10$21.95$21.958,009,100——
2019-04-09$22.35$22.355,875,200——
2019-04-08$21.83$21.8310,407,400——
2019-04-05$21.60$21.6019,112,200——
2019-04-04$22.60$22.6014,264,500——
2019-04-03$23.51$23.5112,492,900——
2019-04-02$24.46$24.464,058,800——
2019-04-01$24.67$24.677,601,700——
2019-03-29$24.80$24.8010,945,300——
2019-03-28$23.32$23.325,292,900——
2019-03-27$23.61$23.615,092,400——
2019-03-26$23.36$23.364,476,500——
2019-03-25$23.34$23.345,595,900——
2019-03-22$23.50$23.5010,020,700——
2019-03-21$24.83$24.835,450,900——
2019-03-20$24.61$24.6110,836,200——
2019-03-19$25.26$25.2612,704,300——
2019-03-18$25.83$25.8313,886,800——
2019-03-15$24.52$24.5214,894,700——
2019-03-14$24.39$24.3915,930,700——
2019-03-13$25.12$25.1256,122,100——
2019-03-12$30.43$30.4310,569,700——
2019-03-11$29.93$29.938,469,400——
2019-03-08$28.46$28.464,882,400——
2019-03-07$29.09$29.095,208,800——
2019-03-06$29.99$29.995,749,000——
2019-03-05$30.78$30.784,668,900——
2019-03-04$31.14$31.148,554,500——
2019-03-01$29.99$29.996,119,800——
2019-02-28$29.94$29.9427,783,300——
2019-02-27$28.56$28.565,923,500——
2019-02-26$29.14$29.146,046,800——
2019-02-25$29.01$29.0110,262,400——
2019-02-22$29.38$29.386,594,800——
2019-02-21$28.50$28.505,593,300——
2019-02-20$29.33$29.337,401,700——
2019-02-19$29.09$29.098,994,100——
2019-02-15$27.52$27.525,253,300——
2019-02-14$27.03$27.033,727,000——
2019-02-13$27.01$27.017,691,700——
2019-02-12$26.95$26.958,825,500——
2019-02-11$26.74$26.7413,342,100——
2019-02-08$25.95$25.9532,244,000——
2019-02-07$26.51$26.518,968,300——
2019-02-06$28.00$28.009,598,200——
2019-02-05$30.33$30.333,097,800——
2019-02-04$29.93$29.932,945,200——
2019-02-01$28.96$28.964,183,100——
2019-01-31$29.21$29.213,474,200——
2019-01-30$28.82$28.826,661,300——
2019-01-29$30.19$30.195,238,200——
2019-01-28$29.00$29.003,325,400——
2019-01-25$29.50$29.505,513,700——
2019-01-24$28.74$28.748,311,000——
2019-01-23$26.67$26.676,518,000——
2019-01-22$25.17$25.178,955,600——
2019-01-18$24.99$24.995,435,600——
2019-01-17$24.54$24.543,673,000——
2019-01-16$25.14$25.143,801,500——
2019-01-15$24.41$24.416,429,100——
2019-01-14$24.37$24.375,526,600——
2019-01-11$26.16$26.162,293,000——
2019-01-10$26.38$26.384,956,500——
2019-01-09$25.54$25.547,321,800——
2019-01-08$24.00$24.003,355,000——
2019-01-07$23.21$23.213,287,100——
2019-01-04$22.69$22.695,085,400——
2019-01-03$21.52$21.522,690,200——
2019-01-02$22.21$22.212,034,100——